FNGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.29	41.39	38.25	39.94	39.94	-0.87%	426,366
Jun 25, 2026	37.98	41.10	37.79	40.29	40.29	2.52%	764,745
Jun 24, 2026	38.06	39.86	37.15	39.30	39.30	2.34%	752,641
Jun 23, 2026	37.78	38.40	36.46	38.40	38.40	7.44%	1,090,149
Jun 22, 2026	33.35	35.81	33.14	35.74	35.74	7.85%	900,529
Jun 18, 2026	34.08	35.23	32.79	33.14	33.14	-8.65%	938,135
Jun 17, 2026	34.49	36.54	34.41	36.28	36.28	3.30%	694,731
Jun 16, 2026	33.13	35.18	33.08	35.12	35.12	6.26%	402,950
Jun 15, 2026	34.79	34.90	32.95	33.05	33.05	-13.84%	725,849
Jun 12, 2026	37.54	39.33	37.21	38.36	38.36	2.92%	556,999
Jun 11, 2026	40.52	41.94	37.21	37.27	37.27	-8.36%	1,101,098
Jun 10, 2026	39.21	40.70	37.84	40.67	40.67	7.71%	916,426
Jun 9, 2026	35.15	41.23	34.88	37.76	37.76	4.25%	1,324,702
Jun 8, 2026	35.87	36.85	35.13	36.22	36.22	-4.08%	872,257
Jun 5, 2026	34.26	38.21	33.95	37.76	37.76	14.81%	807,237
Jun 4, 2026	32.90	33.42	31.99	32.89	32.89	7.27%	456,062
Jun 3, 2026	29.40	31.18	29.29	30.66	30.66	3.34%	506,762
Jun 2, 2026	29.10	30.19	29.00	29.67	29.67	1.51%	403,252
Jun 1, 2026	29.60	29.79	28.72	29.23	29.23	-4.07%	635,548
May 29, 2026	31.58	31.60	30.29	30.47	30.47	-6.04%	464,372
May 28, 2026	33.48	33.86	32.19	32.43	32.43	-3.19%	464,866
May 27, 2026	33.59	34.48	33.38	33.50	33.50	-2.30%	582,817
May 26, 2026	35.87	35.87	33.95	34.29	34.29	-8.56%	764,726
May 22, 2026	36.71	37.60	36.28	37.50	37.50	1.79%	290,224
May 21, 2026	37.82	37.99	36.28	36.84	36.84	-1.44%	497,035
May 20, 2026	38.38	39.30	37.38	37.38	37.38	-4.35%	648,821
May 19, 2026	39.02	40.03	38.16	39.08	39.08	2.06%	428,763
May 18, 2026	37.21	39.35	36.90	38.29	38.29	2.27%	410,651
May 15, 2026	37.16	37.78	36.16	37.44	37.44	5.61%	373,513
May 14, 2026	36.50	36.54	35.03	35.45	35.45	-1.91%	395,639
May 13, 2026	37.19	38.26	35.85	36.14	36.14	-3.99%	531,610
May 12, 2026	37.75	39.78	37.25	37.64	37.64	1.73%	676,414
May 11, 2026	37.24	37.48	36.40	37.00	37.00	-0.40%	728,880
May 8, 2026	39.36	39.47	37.07	37.15	37.15	-7.68%	283,304
May 7, 2026	39.95	40.52	38.41	40.24	40.24	0.78%	668,621
May 6, 2026	41.05	41.62	39.75	39.93	39.93	-4.43%	794,588
May 5, 2026	41.84	42.08	40.98	41.78	41.78	-2.54%	454,699
May 4, 2026	42.97	43.69	41.89	42.87	42.87	-1.40%	482,765
May 1, 2026	44.50	44.69	42.69	43.48	43.48	-4.14%	373,248
Apr 30, 2026	44.29	47.78	44.18	45.36	45.36	0.67%	595,792
Apr 29, 2026	45.27	46.20	44.66	45.06	45.06	-0.79%	394,116
Apr 28, 2026	45.55	46.38	44.81	45.42	45.42	3.89%	662,360
Apr 27, 2026	44.90	44.94	43.70	43.72	43.72	-2.54%	503,799
Apr 24, 2026	46.19	47.00	44.55	44.86	44.86	-4.88%	351,720
Apr 23, 2026	45.60	48.40	45.37	47.16	47.16	4.66%	698,734
Apr 22, 2026	47.83	48.22	44.91	45.06	45.06	-8.79%	282,143
Apr 21, 2026	48.13	49.71	47.80	49.40	49.40	1.52%	532,122
Apr 20, 2026	47.60	49.90	47.51	48.66	48.66	3.07%	345,748
Apr 17, 2026	47.59	48.06	46.56	47.21	47.21	-0.82%	364,010
Apr 16, 2026	47.59	49.07	46.96	47.60	47.60	-0.77%	521,852
Apr 15, 2026	50.22	50.49	47.78	47.97	47.97	-5.37%	477,915
Apr 14, 2026	54.85	54.85	50.69	50.69	50.69	-9.48%	365,869
Apr 13, 2026	58.60	59.40	56.00	56.00	56.00	-3.99%	285,139
Apr 10, 2026	59.16	59.34	57.45	58.33	58.33	-2.56%	169,421
Apr 9, 2026	61.16	63.42	59.67	59.86	59.86	-2.81%	374,862
Apr 8, 2026	58.25	62.70	58.00	61.59	61.59	-7.48%	423,299
Apr 7, 2026	68.61	71.45	66.57	66.57	66.57	-2.80%	381,567
Apr 6, 2026	68.69	69.45	67.23	68.49	68.49	-1.82%	327,304
Apr 2, 2026	75.06	76.43	69.65	69.76	69.76	-0.95%	494,361
Apr 1, 2026	71.61	73.00	68.69	70.43	70.43	-4.70%	377,665
Mar 31, 2026	82.62	82.67	73.31	73.90	73.90	-13.84%	403,967
Mar 30, 2026	80.67	87.38	80.45	85.77	85.77	3.98%	403,697
Mar 27, 2026	78.30	82.78	78.21	82.49	82.49	7.07%	352,474
Mar 26, 2026	73.04	77.27	72.45	77.04	77.04	9.20%	370,608
Mar 25, 2026	69.21	71.13	68.45	70.55	70.55	-1.00%	216,519
Mar 24, 2026	68.36	71.57	67.54	71.26	71.26	6.10%	511,318
Mar 23, 2026	67.66	68.55	65.00	67.16	67.16	-5.13%	330,199
Mar 20, 2026	67.00	71.83	67.00	70.79	70.79	7.06%	296,186
Mar 19, 2026	66.25	67.56	65.47	66.12	66.12	1.57%	289,623
Mar 18, 2026	63.58	65.10	62.31	65.10	65.10	3.40%	276,194
Mar 17, 2026	63.11	63.55	61.42	62.96	62.96	-0.66%	240,157
Mar 16, 2026	63.02	64.15	62.12	63.38	63.38	-2.28%	676,056
Mar 13, 2026	61.75	65.55	61.06	64.86	64.86	5.12%	783,443
Mar 12, 2026	60.97	62.50	60.20	61.70	61.70	2.71%	312,098
Mar 11, 2026	59.37	60.98	58.16	60.07	60.07	0.49%	398,146
Mar 10, 2026	58.86	60.62	58.50	59.78	59.78	0.56%	525,979
Mar 9, 2026	63.58	63.78	58.93	59.45	59.45	-3.60%	530,550
Mar 6, 2026	62.07	62.64	59.79	61.67	61.67	3.04%	233,649
Mar 5, 2026	61.67	62.43	59.38	59.85	59.85	-2.87%	531,136
Mar 4, 2026	64.79	65.01	60.72	61.62	61.62	-4.85%	625,808
Mar 3, 2026	68.77	69.67	64.57	64.76	64.76	-0.57%	1,079,652
Mar 2, 2026	69.53	69.70	64.29	65.13	65.13	-2.79%	1,088,057
Feb 27, 2026	68.61	69.79	67.00	67.00	67.00	-0.73%	212,936
Feb 26, 2026	66.44	70.36	66.44	67.49	67.49	1.90%	545,062
Feb 25, 2026	69.88	69.89	66.18	66.23	66.23	-7.42%	246,204
Feb 24, 2026	73.54	75.53	70.96	71.54	71.54	-1.43%	262,534
Feb 23, 2026	68.66	73.42	68.66	72.58	72.58	6.89%	435,012
Feb 20, 2026	70.16	70.63	65.34	67.90	67.90	-1.64%	359,997
Feb 19, 2026	69.53	70.31	67.69	69.03	69.03	0.77%	271,142
Feb 18, 2026	70.09	70.80	66.94	68.50	68.50	-2.97%	340,228
Feb 17, 2026	72.80	75.32	69.61	70.60	70.60	-0.65%	431,519
Feb 13, 2026	70.26	72.73	68.96	71.06	71.06	0.97%	427,171
Feb 12, 2026	64.53	70.86	64.53	70.38	70.38	7.93%	789,067
Feb 11, 2026	62.27	66.44	62.26	65.21	65.21	2.07%	311,032
Feb 10, 2026	61.55	63.89	60.90	63.89	63.89	1.91%	298,905
Feb 9, 2026	65.69	67.20	61.21	62.69	62.69	-4.14%	239,088
Feb 6, 2026	68.70	70.00	64.90	65.40	65.40	-5.08%	3,844,288
Feb 5, 2026	66.50	69.70	64.80	68.90	68.90	7.15%	3,475,598
Feb 4, 2026	60.30	66.40	60.30	64.30	64.30	7.35%	4,514,109
Feb 3, 2026	55.30	61.65	55.10	59.90	59.90	4.72%	6,692,895